Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.750 | 68.700 | 67.750 | 68.500 | 65.398 | 67,781 |
| 2024-11-13 | 68.300 | 68.850 | 67.500 | 67.800 | 64.730 | 89,567 |
| 2024-11-12 | 71.150 | 71.150 | 68.300 | 68.300 | 65.207 | 189,207 |
| 2024-11-11 | 72.000 | 73.000 | 71.050 | 71.150 | 67.928 | 78,319 |
| 2024-11-08 | 72.750 | 73.200 | 71.300 | 72.000 | 68.740 | 206,314 |
| 2024-11-07 | 69.450 | 73.600 | 69.300 | 72.750 | 69.456 | 94,687 |
| 2024-11-06 | 70.700 | 71.850 | 69.450 | 69.450 | 66.305 | 83,798 |
| 2024-11-05 | 71.900 | 73.000 | 70.400 | 70.500 | 67.308 | 87,763 |
| 2024-11-04 | 70.000 | 72.200 | 70.000 | 71.900 | 68.644 | 323,303 |
| 2024-11-01 | 71.000 | 71.450 | 69.900 | 70.000 | 66.830 | 47,648 |
| 2024-10-31 | 72.650 | 72.750 | 71.100 | 71.450 | 68.215 | 174,528 |
| 2024-10-30 | 72.650 | 73.400 | 72.650 | 72.950 | 69.647 | 417,150 |
| 2024-10-29 | 75.500 | 76.350 | 72.475 | 72.900 | 69.599 | 330,485 |
| 2024-10-28 | 74.800 | 76.000 | 74.750 | 75.500 | 72.081 | 111,160 |
| 2024-10-25 | 74.000 | 76.150 | 74.000 | 74.600 | 71.222 | 136,670 |
| 2024-10-24 | 75.200 | 75.600 | 73.950 | 74.000 | 70.649 | 129,555 |
| 2024-10-23 | 76.200 | 76.500 | 75.150 | 75.200 | 71.795 | 69,235 |
| 2024-10-22 | 77.100 | 77.300 | 76.200 | 76.200 | 72.750 | 63,010 |
| 2024-10-21 | 78.500 | 79.250 | 77.100 | 77.100 | 73.609 | 56,423 |
| 2024-10-18 | 78.850 | 79.300 | 77.950 | 78.500 | 74.946 | 82,946 |
| 2024-10-17 | 76.250 | 79.300 | 76.250 | 78.350 | 74.802 | 154,517 |
| 2024-10-16 | 80.900 | 82.900 | 76.000 | 76.000 | 72.559 | 2,244,419 |
| 2024-10-15 | 80.200 | 82.200 | 79.100 | 82.200 | 78.478 | 59,500 |
| 2024-10-14 | 81.750 | 81.850 | 79.000 | 80.200 | 76.569 | 106,750 |
| 2024-10-11 | 83.600 | 84.800 | 80.400 | 81.550 | 77.858 | 123,683 |
| 2024-10-10 | 81.850 | 84.250 | 81.250 | 83.600 | 79.815 | 140,732 |
| 2024-10-09 | 80.500 | 81.900 | 79.550 | 81.850 | 78.144 | 109,428 |
| 2024-10-08 | 79.950 | 80.500 | 78.500 | 79.450 | 75.853 | 62,762 |
| 2024-10-07 | 78.750 | 79.800 | 78.050 | 79.400 | 75.805 | 37,179 |
| 2024-10-04 | 79.450 | 79.450 | 77.200 | 78.750 | 75.184 | 36,800 |
| 2024-10-03 | 79.000 | 79.350 | 77.500 | 78.150 | 74.611 | 56,857 |
| 2024-10-02 | 78.350 | 80.000 | 78.000 | 79.000 | 75.423 | 58,037 |
| 2024-10-01 | 78.850 | 79.850 | 78.050 | 78.450 | 74.898 | 66,026 |
| 2024-09-30 | 76.750 | 79.150 | 76.700 | 78.850 | 75.280 | 101,638 |
| 2024-09-27 | 75.800 | 77.000 | 75.300 | 76.750 | 73.275 | 52,127 |
| 2024-09-26 | 74.000 | 76.000 | 73.550 | 75.800 | 72.368 | 45,473 |
| 2024-09-25 | 73.050 | 74.100 | 70.950 | 73.000 | 69.695 | 190,798 |
| 2024-09-24 | 75.100 | 75.100 | 72.700 | 73.050 | 69.742 | 74,362 |
| 2024-09-23 | 76.000 | 76.100 | 73.500 | 74.800 | 71.413 | 46,673 |
| 2024-09-20 | 76.100 | 77.800 | 75.750 | 76.200 | 71.652 | 84,457 |
| 2024-09-19 | 74.400 | 76.500 | 74.400 | 76.100 | 71.558 | 70,001 |
| 2024-09-18 | 74.850 | 74.850 | 73.550 | 74.200 | 69.771 | 42,700 |
| 2024-09-17 | 74.650 | 75.250 | 73.550 | 74.950 | 70.476 | 187,609 |
| 2024-09-16 | 75.700 | 75.800 | 74.000 | 74.350 | 69.912 | 51,907 |
| 2024-09-13 | 75.050 | 76.250 | 74.550 | 75.350 | 70.853 | 107,091 |
| 2024-09-12 | 76.050 | 76.700 | 72.200 | 74.500 | 70.053 | 447,419 |
| 2024-09-11 | 67.850 | 69.800 | 67.750 | 68.950 | 64.835 | 81,410 |
| 2024-09-10 | 67.700 | 69.000 | 67.300 | 67.900 | 63.847 | 114,047 |
| 2024-09-09 | 67.000 | 68.900 | 67.000 | 67.600 | 63.565 | 48,246 |
| 2024-09-06 | 68.200 | 68.300 | 66.450 | 66.600 | 62.625 | 46,759 |
| 2024-09-05 | 69.400 | 69.850 | 66.400 | 68.200 | 64.129 | 94,568 |
| 2024-09-04 | 73.350 | 74.000 | 68.750 | 68.750 | 64.646 | 140,475 |
| 2024-09-03 | 74.200 | 74.550 | 73.600 | 73.950 | 69.536 | 122,378 |
| 2024-09-02 | 76.350 | 76.350 | 72.150 | 74.200 | 69.771 | 62,429 |
| 2024-08-30 | 74.500 | 76.350 | 74.500 | 76.350 | 71.793 | 70,007 |
| 2024-08-29 | 74.800 | 75.450 | 74.150 | 75.300 | 70.806 | 60,596 |
| 2024-08-28 | 74.550 | 74.950 | 74.200 | 74.950 | 70.476 | 63,341 |
| 2024-08-27 | 74.500 | 74.750 | 74.400 | 74.550 | 70.100 | 44,887 |
| 2024-08-26 | 74.100 | 74.900 | 73.850 | 74.500 | 70.053 | 37,040 |
| 2024-08-23 | 72.500 | 74.300 | 72.200 | 74.100 | 69.677 | 31,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 1.8000 SEK |
| 2025-09-22 | 1.4500 SEK |
| 2024-09-23 | 1.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.